| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | INR | 5.85 | 6.45 | 5.85 | 6.45 | 6.45 | +0.3 (+4.88%) | 17,150 |
| 3 Oct 2005 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.32 (-4.95%) | 4,750 |
| 30 Sep 2005 | INR | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.34 (-4.99%) | 1,100 |
| 29 Sep 2005 | INR | 7.45 | 7.45 | 6.81 | 6.81 | 6.81 | -0.35 (-4.89%) | 1,700 |
| 28 Sep 2005 | INR | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.37 (-4.91%) | 6,200 |
| 27 Sep 2005 | INR | 8.1 | 8.1 | 7.5 | 7.53 | 7.53 | +0.03 (+0.40%) | 9,489 |
| 26 Sep 2005 | INR | 7.09 | 7.83 | 7.09 | 7.5 | 7.5 | +0.04 (+0.54%) | 19,640 |
| 23 Sep 2005 | INR | 7.46 | 7.5 | 7.46 | 7.46 | 7.46 | -0.39 (-4.97%) | 1,600 |
| 22 Sep 2005 | INR | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.41 (-4.96%) | 4,800 |
| 21 Sep 2005 | INR | 8.5 | 8.5 | 8.26 | 8.26 | 8.26 | -0.74 (-8.22%) | 2,400 |
| 20 Sep 2005 | INR | 9.25 | 9.25 | 8.65 | 9 | 9 | -0.6 (-6.25%) | 13,300 |
| 19 Sep 2005 | INR | 9.85 | 10 | 9.1 | 9.6 | 9.6 | +0.05 (+0.52%) | 9,999 |
| 16 Sep 2005 | INR | 10 | 10 | 9.11 | 9.55 | 9.55 | +0.4 (+4.37%) | 30,040 |
| 15 Sep 2005 | INR | 9.5 | 9.5 | 9.05 | 9.15 | 9.15 | -0.35 (-3.68%) | 8,200 |
| 14 Sep 2005 | INR | 8.65 | 9.78 | 8.65 | 9.5 | 9.5 | +0.52 (+5.79%) | 9,930 |
| 13 Sep 2005 | INR | 8.75 | 8.98 | 7.75 | 8.98 | 8.98 | +0.81 (+9.91%) | 23,640 |
| 12 Sep 2005 | INR | 8.91 | 8.97 | 8.16 | 8.17 | 8.17 | -0.68 (-7.68%) | 21,799 |
| 9 Sep 2005 | INR | 9.8 | 9.8 | 8.69 | 8.85 | 8.85 | -0.7 (-7.33%) | 14,690 |
| 8 Sep 2005 | INR | 9.81 | 10.46 | 9.5 | 9.55 | 9.55 | -0.95 (-9.05%) | 11,800 |
| 7 Sep 2005 | INR | 0 | 0 | 0 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
| 6 Sep 2005 | INR | 11.3 | 11.3 | 10 | 10.5 | 10.5 | +0.2 (+1.94%) | 15,907 |
| 5 Sep 2005 | INR | 10.83 | 10.83 | 10 | 10.3 | 10.3 | +0.55 (+5.64%) | 36,300 |
| 2 Sep 2005 | INR | 9.75 | 10.65 | 9.75 | 9.75 | 9.75 | -0.25 (-2.50%) | 15,372 |
| 1 Sep 2005 | INR | 11.64 | 12.01 | 10 | 10 | 10 | -0.85 (-7.83%) | 33,200 |
| 31 Aug 2005 | INR | 12.2 | 12.2 | 10.85 | 10.85 | 10.85 | -0.52 (-4.57%) | 17,446 |
| 30 Aug 2005 | INR | 11 | 11.4 | 11 | 11.37 | 11.37 | +1.17 (+11.47%) | 67,978 |
| 29 Aug 2005 | INR | 9.95 | 10.53 | 9.6 | 10.2 | 10.2 | +0.55 (+5.70%) | 32,926 |
| 26 Aug 2005 | INR | 9.8 | 9.81 | 8.8 | 9.65 | 9.65 | +0.73 (+8.18%) | 38,550 |
| 25 Aug 2005 | INR | 8.7 | 8.92 | 8.51 | 8.92 | 8.92 | +0.8 (+9.85%) | 20,618 |
| 24 Aug 2005 | INR | 8.25 | 9.1 | 8.1 | 8.12 | 8.12 | -0.5 (-5.80%) | 11,696 |
